Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Iqiyi Inc ADR
(NQ:
IQ
)
4.630
-0.100 (-2.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
4.150
4.245
3.900
4.100
22,805,452
+0.12(+3.02%)
May 27, 2022
4.030
4.050
3.750
3.980
22,756,332
+0.07(+1.79%)
May 26, 2022
3.890
3.960
3.710
3.910
29,834,144
+0.33(+9.22%)
May 25, 2022
3.560
3.660
3.410
3.580
13,284,880
+0.17(+4.99%)
May 24, 2022
3.840
3.840
3.340
3.410
14,691,276
-0.59(-14.75%)
May 23, 2022
4.110
4.210
3.840
4.000
14,405,996
-0.11(-2.68%)
May 20, 2022
4.230
4.572
3.960
4.110
27,647,892
+0.04(+0.98%)
May 19, 2022
3.800
4.120
3.760
4.070
18,160,072
+0.31(+8.24%)
May 18, 2022
3.520
4.020
3.520
3.760
27,709,956
+0.08(+2.17%)
May 17, 2022
3.640
4.140
3.590
3.680
41,697,192
+0.27(+7.92%)
May 16, 2022
3.090
3.770
3.040
3.410
30,721,584
+0.44(+14.81%)
May 13, 2022
2.820
3.120
2.820
2.970
15,260,681
+0.23(+8.39%)
May 12, 2022
2.630
2.850
2.450
2.740
18,690,344
+0.08(+3.01%)
May 11, 2022
3.070
3.170
2.640
2.660
16,371,351
-0.36(-11.92%)
May 10, 2022
3.010
3.190
2.900
3.020
13,571,930
+0.16(+5.59%)
May 09, 2022
3.070
3.110
2.790
2.860
14,269,947
-0.35(-10.90%)
May 06, 2022
3.350
3.355
3.040
3.210
11,856,411
-0.17(-5.03%)
May 05, 2022
3.710
3.840
3.260
3.380
14,190,834
-0.52(-13.33%)
May 04, 2022
3.570
3.920
3.420
3.900
11,130,482
+0.27(+7.44%)
May 03, 2022
3.690
3.840
3.550
3.630
10,703,099
-0.06(-1.63%)
May 02, 2022
3.520
3.730
3.410
3.690
17,197,336
+0.13(+3.65%)
Apr 29, 2022
3.840
3.960
3.550
3.560
23,570,392
+0.22(+6.59%)
Apr 28, 2022
3.370
3.395
3.110
3.340
10,607,263
+0.01(+0.30%)
Apr 27, 2022
3.270
3.585
3.170
3.330
18,852,728
+0.11(+3.42%)
Apr 26, 2022
3.260
3.280
3.010
3.220
20,145,852
+0.02(+0.63%)
Apr 25, 2022
3.030
3.260
2.890
3.200
27,707,826
-0.05(-1.54%)
Apr 22, 2022
3.250
3.460
3.160
3.250
32,267,492
+0.05(+1.56%)
Apr 21, 2022
3.760
3.840
3.150
3.200
37,569,260
-0.56(-14.89%)
Apr 20, 2022
3.890
4.060
3.730
3.760
29,972,862
-0.27(-6.70%)
Apr 19, 2022
3.750
4.070
3.670
4.030
28,839,628
+0.30(+8.04%)
Apr 18, 2022
4.080
4.080
3.670
3.730
15,591,830
-0.39(-9.47%)
Apr 14, 2022
4.300
4.360
4.120
4.120
25,193,536
-0.20(-4.63%)
Apr 13, 2022
4.350
4.500
4.150
4.320
25,899,584
+0.07(+1.65%)
Apr 12, 2022
4.540
4.790
4.250
4.250
27,639,512
-0.19(-4.28%)
Apr 11, 2022
4.240
4.490
4.080
4.440
32,634,934
+0.08(+1.83%)
Apr 08, 2022
4.630
4.630
4.330
4.360
28,185,408
-0.27(-5.83%)
Apr 07, 2022
5.190
5.190
4.450
4.630
40,482,504
-0.63(-11.98%)
Apr 06, 2022
5.230
5.330
4.950
5.260
30,371,918
-0.10(-1.87%)
Apr 05, 2022
5.550
5.700
5.223
5.360
28,686,614
-0.22(-3.94%)
Apr 04, 2022
5.140
5.640
5.050
5.580
40,088,880
+0.80(+16.74%)
Apr 01, 2022
5.130
5.270
4.700
4.780
32,998,924
+0.24(+5.29%)
Mar 31, 2022
4.600
4.750
4.460
4.540
29,427,706
-0.50(-9.92%)
Mar 30, 2022
4.860
5.610
4.780
5.040
31,851,770
+0.02(+0.40%)
Mar 29, 2022
5.040
5.210
4.830
5.020
50,237,020
+0.30(+6.36%)
Mar 28, 2022
4.390
4.720
4.380
4.720
17,924,388
+0.41(+9.51%)
Mar 25, 2022
4.510
4.540
4.180
4.310
22,950,412
-0.46(-9.64%)
Mar 24, 2022
4.720
4.950
4.260
4.770
36,326,472
+0.09(+1.92%)
Mar 23, 2022
4.070
5.160
3.850
4.680
71,417,368
+0.50(+11.96%)
Mar 22, 2022
3.630
4.440
3.503
4.180
41,378,080
+0.82(+24.40%)
Mar 21, 2022
3.340
3.590
3.120
3.360
21,397,602
-0.12(-3.45%)
Mar 18, 2022
2.980
3.885
2.880
3.480
39,372,172
+0.57(+19.59%)
Mar 17, 2022
2.890
3.050
2.670
2.910
34,561,056
-0.25(-7.91%)
Mar 16, 2022
2.690
3.410
2.450
3.160
67,563,320
+1.05(+49.76%)
Mar 15, 2022
2.040
2.230
1.860
2.110
45,401,244
+0.00(+0.00%)
Mar 14, 2022
2.500
2.500
2.040
2.110
44,106,816
-0.67(-24.10%)
Mar 11, 2022
3.280
3.280
2.770
2.780
28,269,992
-0.43(-13.40%)
Mar 10, 2022
3.900
3.900
2.940
3.210
60,111,664
-0.89(-21.71%)
Mar 09, 2022
4.080
4.245
4.020
4.100
13,647,152
+0.14(+3.54%)
Mar 08, 2022
4.240
4.260
3.880
3.960
18,830,916
-0.33(-7.69%)
Mar 07, 2022
4.240
4.450
4.220
4.290
15,831,781
+0.02(+0.47%)
Mar 04, 2022
4.650
4.910
4.240
4.270
17,941,600
-0.53(-11.04%)
Mar 03, 2022
5.000
5.140
4.695
4.800
9,355,810
-0.24(-4.76%)
Mar 02, 2022
5.590
5.620
4.650
5.040
25,845,660
+0.01(+0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.